Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRT Realty Trust (NY: BRT )

17.64 -0.20 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 11.21 11.23 11.17 11.20 6,464 -0.01(-0.12%)
May 29, 2003 11.22 11.22 11.18 11.21 4,407 -0.01(-0.12%)
May 28, 2003 11.09 11.23 11.09 11.22 19,541 +0.16(+1.41%)
May 27, 2003 11.09 11.09 11.05 11.07 13,223 +0.01(+0.06%)
May 23, 2003 10.86 11.06 10.86 11.06 11,460 +0.20(+1.88%)
May 22, 2003 10.93 10.95 10.86 10.86 44,224 -0.05(-0.50%)
May 21, 2003 10.92 10.94 10.86 10.91 22,626 +0.05(+0.50%)
May 20, 2003 10.69 10.86 10.69 10.86 10,578 +0.14(+1.33%)
May 19, 2003 10.70 10.71 10.67 10.71 25,271 +0.04(+0.38%)
May 16, 2003 10.71 10.71 10.59 10.67 10,725 -0.02(-0.19%)
May 15, 2003 10.67 10.69 10.62 10.69 19,247 +0.02(+0.19%)
May 14, 2003 10.61 10.69 10.59 10.67 14,251 +0.08(+0.77%)
May 13, 2003 10.54 10.59 10.54 10.59 5,289 +0.05(+0.45%)
May 12, 2003 10.52 10.54 10.51 10.54 9,109 +0.03(+0.26%)
May 09, 2003 10.55 10.55 10.48 10.52 4,554 -0.01(-0.06%)
May 08, 2003 10.54 10.61 10.52 10.52 17,043 -0.03(-0.32%)
May 07, 2003 10.55 10.56 10.55 10.56 1,763 -0.06(-0.58%)
May 06, 2003 10.50 10.62 10.50 10.62 9,550 +0.12(+1.17%)
May 05, 2003 10.38 10.50 10.35 10.50 10,431 +0.12(+1.11%)
May 02, 2003 10.41 10.45 10.38 10.38 3,673 -0.10(-0.91%)
May 01, 2003 10.39 10.47 10.37 10.47 4,995 +0.09(+0.85%)
Apr 30, 2003 10.35 10.47 10.35 10.39 5,877 -0.02(-0.20%)
Apr 29, 2003 10.41 10.48 10.38 10.41 4,407 +0.03(+0.26%)
Apr 28, 2003 10.24 10.38 10.24 10.38 11,019 +0.17(+1.67%)
Apr 25, 2003 10.18 10.38 10.18 10.21 9,697 +0.00(+0.00%)
Apr 24, 2003 10.20 10.21 10.20 10.21 2,644 +0.00(+0.00%)
Apr 23, 2003 10.21 10.21 10.20 10.21 2,938 -0.03(-0.33%)
Apr 22, 2003 10.26 10.26 10.20 10.24 7,199 +0.06(+0.60%)
Apr 21, 2003 10.14 10.19 10.07 10.18 6,023 +0.10(+0.94%)
Apr 17, 2003 10.20 10.20 10.05 10.09 6,464 -0.13(-1.27%)
Apr 16, 2003 10.09 10.22 10.09 10.22 4,848 +0.06(+0.60%)
Apr 15, 2003 10.20 10.30 10.15 10.15 5,730 -0.05(-0.53%)
Apr 14, 2003 10.10 10.24 10.04 10.21 6,905 +0.17(+1.70%)
Apr 11, 2003 10.13 10.38 9.903 10.04 28,062 -0.07(-0.67%)
Apr 10, 2003 9.835 10.11 9.835 10.11 13,957 +0.31(+3.13%)
Apr 09, 2003 9.604 9.801 9.604 9.801 3,085 +0.23(+2.42%)
Apr 08, 2003 9.529 9.569 9.529 9.569 10,284 +0.01(+0.14%)
Apr 07, 2003 9.515 9.556 9.515 9.556 1,763 +0.01(+0.07%)
Apr 04, 2003 9.495 9.590 9.461 9.549 12,488 -0.01(-0.07%)
Apr 03, 2003 9.393 9.556 9.393 9.556 18,806 +0.20(+2.11%)
Apr 02, 2003 9.324 9.393 9.324 9.359 11,607 +0.07(+0.73%)
Apr 01, 2003 9.297 9.297 9.290 9.290 4,113 +0.00(+0.00%)
Mar 31, 2003 9.324 9.324 9.222 9.290 11,460 -0.01(-0.07%)
Mar 28, 2003 9.522 9.522 9.297 9.297 18,806 -0.22(-2.29%)
Mar 27, 2003 9.515 9.522 9.488 9.515 5,436 +0.00(+0.00%)
Mar 26, 2003 9.495 9.515 9.467 9.515 2,350 +0.01(+0.14%)
Mar 25, 2003 9.522 9.522 9.467 9.501 8,962 -0.02(-0.21%)
Mar 24, 2003 9.508 9.522 9.393 9.522 6,170 +0.05(+0.50%)
Mar 21, 2003 9.331 9.515 9.331 9.474 30,854 +0.08(+0.87%)
Mar 20, 2003 9.359 9.393 9.359 9.393 8,374 -0.20(-2.13%)
Mar 19, 2003 9.556 9.597 9.556 9.597 11,607 +0.06(+0.64%)
Mar 18, 2003 9.495 9.563 9.495 9.535 1,733,716 +0.04(+0.43%)
Mar 17, 2003 9.461 9.495 9.461 9.495 4,407 +0.03(+0.36%)
Mar 14, 2003 9.461 9.461 9.461 9.461 3,232 +0.00(+0.00%)
Mar 13, 2003 9.461 9.461 9.461 9.461 146 +0.01(+0.14%)
Mar 12, 2003 9.427 9.461 9.427 9.447 11,019 +0.05(+0.51%)
Mar 11, 2003 9.406 9.420 9.365 9.399 1,469 -0.02(-0.22%)
Mar 10, 2003 9.413 9.420 9.324 9.420 4,995 +0.01(+0.07%)
Mar 07, 2003 9.413 9.413 9.413 9.413 4,407 -0.01(-0.14%)
Mar 06, 2003 9.406 9.427 9.406 9.427 881 +0.01(+0.07%)
Mar 05, 2003 9.359 9.420 9.359 9.420 13,664 +0.06(+0.65%)
Mar 04, 2003 9.359 9.359 9.290 9.359 3,673 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.